ディーブイエックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2009/06/30 | 175 | 175 | 175 | 175 | -2.5 | -1.4% | 4,000 |
| 2009/06/29 | 182.5 | 182.5 | 175.4 | 177.5 | +2.5 | +1.4% | 17,600 |
| 2009/06/26 | 172.9 | 175 | 172.9 | 175 | +1.5 | +0.9% | 6,400 |
| 2009/06/25 | 172.4 | 173.5 | 172 | 173.5 | -1.5 | -0.9% | 12,800 |
| 2009/06/24 | 175.6 | 175.6 | 171.9 | 175 | -0.4 | -0.2% | 11,200 |
| 2009/06/23 | 174.1 | 175.4 | 174.1 | 175.4 | +1.6 | +0.9% | 27,200 |
| 2009/06/22 | 174.3 | 174.3 | 173.8 | 173.8 | +3.2 | +1.9% | 2,400 |
| 2009/06/19 | 173.5 | 173.8 | 170.6 | 170.6 | -0.2 | -0.1% | 17,600 |
| 2009/06/18 | 171.9 | 174.4 | 170.1 | 170.8 | +1.4 | +0.8% | 16,000 |
| 2009/06/17 | 178.5 | 178.5 | 167.5 | 169.4 | -11.2 | -6.2% | 14,400 |
| 2009/06/16 | 174.4 | 181.3 | 174.4 | 180.6 | +6.2 | +3.6% | 50,400 |
| 2009/06/15 | 174.8 | 174.8 | 172.3 | 174.4 | +9.4 | +5.7% | 8,000 |
| 2009/06/12 | 155 | 165.6 | 155 | 165 | +10 | +6.5% | 30,400 |
| 2009/06/11 | 147 | 155 | 147 | 155 | +8.7 | +5.9% | 17,600 |
| 2009/06/10 | 145.3 | 156.3 | 142.6 | 146.3 | +0.7 | +0.5% | 31,200 |
| 2009/06/09 | 145.1 | 145.6 | 145.1 | 145.6 | +1 | +0.7% | 4,800 |
| 2009/06/08 | 141.3 | 149.5 | 141.3 | 144.6 | +4 | +2.8% | 45,600 |
| 2009/06/05 | 141.3 | 141.3 | 140.6 | 140.6 | -0.7 | -0.5% | 11,200 |
| 2009/06/04 | 143.4 | 143.5 | 138.9 | 141.3 | -2.1 | -1.5% | 16,800 |
| 2009/06/03 | 142.5 | 143.4 | 142.5 | 143.4 | +1 | +0.7% | 2,400 |
| 2009/06/02 | 142.4 | 142.4 | 137.5 | 142.4 | -0.2 | -0.1% | 43,200 |
| 2009/06/01 | 142 | 143.8 | 142 | 142.6 | +0.7 | +0.5% | 32,000 |
| 2009/05/29 | 141.3 | 142.5 | 141.3 | 141.9 | +0.6 | +0.4% | 13,600 |
| 2009/05/28 | 144.9 | 144.9 | 139.9 | 141.3 | -4.3 | -3% | 4,800 |
| 2009/05/27 | 139.5 | 146 | 139.5 | 145.6 | +7.2 | +5.2% | 34,400 |
| 2009/05/26 | 136.3 | 138.4 | 136.3 | 138.4 | +2.3 | +1.7% | 26,400 |
| 2009/05/25 | 135.6 | 136.1 | 133.1 | 136.1 | +3 | +2.3% | 22,400 |
| 2009/05/22 | 131.4 | 133.8 | 130 | 133.1 | +2 | +1.5% | 22,400 |
| 2009/05/21 | 130.1 | 133.9 | 130 | 131.1 | +1.1 | +0.8% | 20,000 |
| 2009/05/20 | 126.3 | 131.3 | 125 | 130 | +4.9 | +3.9% | 78,400 |
| 2009/05/19 | 136 | 136.1 | 125.1 | 125.1 | -11.2 | -8.2% | 29,600 |
| 2009/05/18 | 132.5 | 136.3 | 131.4 | 136.3 | +4.7 | +3.6% | 6,400 |
| 2009/05/15 | 131.3 | 135 | 131.3 | 131.6 | -9.7 | -6.9% | 19,200 |
| 2009/05/14 | 138.8 | 141.3 | 133.8 | 141.3 | +16.3 | +13% | 36,800 |
| 2009/05/13 | 123.8 | 125 | 123.8 | 125 | ±0 | ±0% | 1,600 |
| 2009/05/12 | 121.3 | 125 | 121.3 | 125 | +5 | +4.2% | 6,400 |
| 2009/05/11 | 119.6 | 120 | 118.4 | 120 | +1.6 | +1.4% | 3,200 |
| 2009/05/08 | 117.1 | 118.4 | 115.6 | 118.4 | -1.2 | -1% | 13,600 |
| 2009/05/07 | 119.6 | 120 | 119 | 119.6 | -0.3 | -0.3% | 21,600 |
| 2009/05/01 | 120.9 | 120.9 | 119 | 119.9 | -1.4 | -1.2% | 20,000 |
| 2009/04/30 | 123.9 | 124.4 | 121.3 | 121.3 | -1.8 | -1.5% | 5,600 |
| 2009/04/28 | 121.1 | 123.1 | 121.1 | 123.1 | +2 | +1.7% | 10,400 |
| 2009/04/27 | 118.1 | 121.1 | 117.6 | 121.1 | +3 | +2.5% | 12,000 |
| 2009/04/24 | 117.5 | 118.1 | 117 | 118.1 | -0.7 | -0.6% | 9,600 |
| 2009/04/23 | 117.5 | 119.3 | 117.5 | 118.8 | +2.2 | +1.9% | 8,000 |
| 2009/04/22 | 115.6 | 116.6 | 114.4 | 116.6 | +0.6 | +0.5% | 8,800 |
| 2009/04/21 | 115.6 | 116 | 114 | 116 | -0.9 | -0.8% | 12,000 |
| 2009/04/20 | 115.3 | 120 | 115.3 | 116.9 | +1.5 | +1.3% | 11,200 |
| 2009/04/17 | 112 | 115.4 | 112 | 115.4 | +3.4 | +3% | 14,400 |
| 2009/04/16 | 112.9 | 113.5 | 112 | 112 | - | - | 19,200 |
3951～
4000
件表示中 / 4484件
類似銘柄と比較する
現在ご覧いただいている「ＤＶｘ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＤＶｘ | 107,500円 | - | - | 4.65% | 28.50倍 | 1.23倍 |
|
循環器分野の医療機器販売。アブレーション（心筋焼灼術用）カテーテル類の不整脈事業が主力 |
| 協栄産 | 392,000円 | +0.5% | -14.2% | 0.00% | 13.88倍 | 0.62倍 |
|
三菱電機系の商社。半導体、電子デバイス・材料、ＦＡ主力。ＩＴ部門拡大。加賀電子がＴＯＢ実施 |
| 丸紅リース | 345,000円 | +7.4% | +2.8% | 4.14% | 8.49倍 | 0.65倍 |
|
建設仮設材の上場大手３社の一角。丸紅系。同業ヒロセと業務提携。タイ進出３０年超で実績多い |
| 富士興 | 130,000円 | +20.0% | -2.7% | 4.77% | 17.14倍 | 0.89倍 |
|
ＥＮＥＯＳ系石油販社。主力は灯油やＡ重油。北海道でＬＰガス、建機レンタル、リサイクルも |
| 石光商事 | 142,000円 | +6.0% | +10.9% | 2.68% | 11.35倍 | 0.90倍 |
|
コーヒー主力の輸入商社。１９０６年創業の老舗。業務用に強くシェア首位。冷凍、常温食品も |
市場注目の銘柄
チャート関連のコラム
